Fidelity Dividend Growth Fund - Class K (FDGKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.13
-0.42 (-1.29%)
Apr 8, 2025, 4:00 PM EDT
FDGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 9, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 9.24% |
| Apr 8, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -1.29% |
| Apr 7, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.28% |
| Apr 4, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -6.43% |
| Apr 3, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -5.30% |
| Apr 2, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.58% |
| Apr 1, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.75% |
| Mar 31, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.11% |
| Mar 28, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -1.95% |
| Mar 27, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.59% |
| Mar 26, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -1.59% |
| Mar 25, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.08% |
| Mar 24, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.73% |
| Mar 21, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.16% |
| Mar 20, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.08% |
| Mar 19, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 1.56% |
| Mar 18, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.87% |
| Mar 17, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 1.01% |
| Mar 14, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 2.33% |
| Mar 13, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -1.14% |
| Mar 12, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 1.12% |
| Mar 11, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.37% |
| Mar 10, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -2.76% |
| Mar 7, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 0.47% |
| Mar 6, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.49% |
| Mar 5, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 1.30% |
| Mar 4, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -1.37% |
| Mar 3, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -2.15% |
| Feb 28, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 1.54% |
| Feb 27, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.13% |
| Feb 26, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.81% |
| Feb 25, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.70% |
| Feb 24, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -2.49% |
| Feb 21, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.68% |
| Feb 20, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.60% |
| Feb 19, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.05% |
| Feb 18, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.28% |
| Feb 14, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.18% |
| Feb 13, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.76% |
| Feb 12, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.91% |
| Feb 11, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.33% |
| Feb 10, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0.76% |
| Feb 7, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.98% |
| Feb 6, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.50% |
| Feb 5, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.76% |
| Feb 4, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.61% |
| Feb 3, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.88% |
| Jan 31, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.58% |
| Jan 30, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 1.17% |
| Jan 29, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -0.18% |